Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Financial Alphadex ETF FT (NY: FXO )

45.66 -0.20 (-0.44%)
Streaming Delayed Price Updated: 11:52 AM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2011 9.125 9.202 9.048 9.048 118,707 -0.23(-2.49%)
Sep 29, 2011 9.248 9.322 9.071 9.279 105,626 +0.22(+2.37%)
Sep 28, 2011 9.355 9.371 9.063 9.063 122,317 -0.25(-2.72%)
Sep 27, 2011 9.455 9.517 9.271 9.317 77,010 +0.08(+0.83%)
Sep 26, 2011 9.071 9.240 8.965 9.240 86,853 +0.25(+2.74%)
Sep 23, 2011 8.925 9.017 8.890 8.994 99,099 +0.04(+0.43%)
Sep 22, 2011 9.048 9.063 8.824 8.956 190,753 -0.22(-2.35%)
Sep 21, 2011 9.578 9.586 9.171 9.171 67,040 -0.42(-4.33%)
Sep 20, 2011 9.663 9.752 9.586 9.586 31,408 -0.01(-0.08%)
Sep 19, 2011 9.663 9.678 9.532 9.594 32,029 -0.23(-2.35%)
Sep 16, 2011 9.817 10.02 9.740 9.824 19,563 +0.03(+0.31%)
Sep 15, 2011 9.694 9.809 9.648 9.794 36,719 +0.16(+1.68%)
Sep 14, 2011 9.617 9.726 9.417 9.632 79,999 +0.12(+1.29%)
Sep 13, 2011 9.402 9.532 9.402 9.509 42,557 +0.09(+0.98%)
Sep 12, 2011 9.186 9.417 9.186 9.417 50,367 +0.08(+0.91%)
Sep 09, 2011 9.418 9.532 9.302 9.332 148,750 -0.26(-2.76%)
Sep 08, 2011 9.688 9.755 9.573 9.597 34,227 -0.16(-1.62%)
Sep 07, 2011 9.532 9.771 9.486 9.755 49,679 +0.39(+4.19%)
Sep 06, 2011 9.171 9.363 9.063 9.363 139,517 -0.11(-1.14%)
Sep 02, 2011 9.532 9.640 9.455 9.471 90,907 -0.29(-2.99%)
Sep 01, 2011 9.940 10.00 9.763 9.763 30,904 -0.19(-1.93%)
Aug 31, 2011 9.973 10.03 9.899 9.955 67,653 +0.07(+0.70%)
Aug 30, 2011 9.863 9.955 9.782 9.886 67,876 -0.04(-0.39%)
Aug 29, 2011 9.686 9.924 9.686 9.924 55,769 +0.42(+4.37%)
Aug 26, 2011 9.340 9.548 9.225 9.509 65,926 +0.11(+1.14%)
Aug 25, 2011 9.747 9.778 9.324 9.402 56,563 -0.18(-1.92%)
Aug 24, 2011 9.402 9.586 9.371 9.586 90,756 +0.21(+2.21%)
Aug 23, 2011 9.117 9.402 9.054 9.379 112,467 +0.28(+3.04%)
Aug 22, 2011 9.494 9.494 9.086 9.102 121,525 -0.02(-0.17%)
Aug 19, 2011 9.133 9.376 9.086 9.117 40,732 -0.18(-1.98%)
Aug 18, 2011 9.455 9.585 9.225 9.302 87,309 -0.46(-4.72%)
Aug 17, 2011 9.840 9.870 9.724 9.762 28,596 +0.02(+0.23%)
Aug 16, 2011 9.724 9.833 9.681 9.740 78,506 -0.13(-1.32%)
Aug 15, 2011 9.717 9.870 9.686 9.870 99,842 +0.27(+2.80%)
Aug 12, 2011 9.794 9.804 9.555 9.601 130,188 -0.08(-0.79%)
Aug 11, 2011 9.248 9.794 9.186 9.678 345,777 +0.53(+5.80%)
Aug 10, 2011 9.486 9.525 9.148 9.148 254,371 -0.52(-5.41%)
Aug 09, 2011 9.904 9.671 9.010 9.671 138,255 +0.62(+6.88%)
Aug 08, 2011 9.586 9.744 9.048 9.048 386,331 -0.83(-8.40%)
Aug 05, 2011 10.15 10.16 9.717 9.878 299,996 -0.17(-1.68%)
Aug 04, 2011 10.40 10.42 10.05 10.05 253,890 -0.48(-4.60%)
Aug 03, 2011 10.49 10.54 10.31 10.53 461,434 +0.05(+0.51%)
Aug 02, 2011 10.68 10.73 10.48 10.48 80,463 -0.27(-2.50%)
Aug 01, 2011 10.92 10.96 10.68 10.75 73,933 -0.05(-0.43%)
Jul 29, 2011 10.71 10.86 10.65 10.79 131,342 -0.02(-0.21%)
Jul 28, 2011 10.85 10.94 10.80 10.82 38,291 -0.02(-0.15%)
Jul 27, 2011 11.02 11.02 10.83 10.83 99,829 -0.23(-2.08%)
Jul 26, 2011 11.08 11.12 11.00 11.06 98,505 +0.01(+0.07%)
Jul 25, 2011 11.00 11.12 11.00 11.05 92,595 -0.08(-0.76%)
Jul 22, 2011 11.14 11.15 11.12 11.14 100,733 -0.04(-0.38%)
Jul 21, 2011 11.09 11.21 11.09 11.18 262,561 +0.16(+1.41%)
Jul 20, 2011 11.02 11.05 10.97 11.03 157,074 +0.07(+0.61%)
Jul 19, 2011 10.89 10.97 10.86 10.96 57,799 +0.12(+1.11%)
Jul 18, 2011 10.92 10.92 10.75 10.84 342,980 -0.15(-1.36%)
Jul 15, 2011 11.06 11.06 10.94 10.99 52,043 -0.02(-0.17%)
Jul 14, 2011 11.17 11.17 10.99 11.01 87,612 -0.12(-1.04%)
Jul 13, 2011 11.16 11.24 11.10 11.12 99,040 +0.02(+0.14%)
Jul 12, 2011 11.11 11.22 11.09 11.11 72,457 -0.01(-0.07%)
Jul 11, 2011 11.28 11.28 11.09 11.12 97,723 -0.28(-2.43%)
Jul 08, 2011 11.42 11.42 11.33 11.39 143,292 -0.12(-1.00%)
Jul 07, 2011 11.47 11.52 11.45 11.51 102,502 +0.14(+1.22%)
Jul 06, 2011 11.30 11.38 11.28 11.37 185,558 +0.04(+0.34%)
Jul 05, 2011 11.41 11.41 11.30 11.33 63,822 -0.08(-0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.